日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3.494 | 3.686 | 3.430 | 3.510 | 1,205,504,870 | 4,255,432,191 |
| 2026/03/23 | 3.708 | 3.956 | 3.510 | 3.682 | 2,043,314,993 | 7,588,871,884 |
| 2026/03/16 | 4.040 | 4.446 | 3.794 | 3.860 | 1,555,716,393 | 6,277,315,645 |
| 2026/03/09 | 3.644 | 4.268 | 3.644 | 4.014 | 1,434,157,958 | 5,582,459,851 |
| 2026/03/02 | 4.184 | 4.234 | 3.672 | 3.978 | 2,023,560,331 | 8,128,641,849 |
| 2026/02/23 | 4.612 | 4.822 | 4.254 | 4.320 | 1,291,606,005 | 5,814,810,234 |
| 2026/02/16 | 4.702 | 4.750 | 4.476 | 4.478 | 493,463,442 | 2,270,672,028 |
| 2026/02/09 | 4.910 | 5.035 | 4.652 | 4.734 | 944,122,839 | 4,562,709,650 |
| 2026/02/02 | 5.330 | 5.330 | 4.596 | 4.728 | 2,039,098,349 | 10,187,335,351 |
| 2026/01/26 | 5.590 | 5.795 | 5.375 | 5.430 | 954,453,101 | 5,294,828,577 |
| 2026/01/19 | 5.575 | 5.650 | 5.325 | 5.590 | 678,045,960 | 3,752,984,388 |
| 2026/01/12 | 5.515 | 6.030 | 5.445 | 5.660 | 1,055,854,958 | 5,978,778,699 |
| 2026/01/05 | 5.555 | 5.795 | 5.300 | 5.420 | 828,826,103 | 4,573,048,023 |
| 2025/12/29 | 5.095 | 5.560 | 5.055 | 5.510 | 748,193,678 | 3,969,167,461 |
| 2025/12/22 | 5.120 | 5.205 | 5.040 | 5.080 | 282,260,578 | 1,442,704,379 |
| 2025/12/15 | 5.260 | 5.280 | 4.846 | 5.065 | 974,900,313 | 4,984,421,575 |
| 2025/12/08 | 5.450 | 5.530 | 5.135 | 5.370 | 676,628,308 | 3,634,339,799 |
| 2025/12/01 | 5.360 | 5.510 | 5.150 | 5.440 | 719,108,772 | 3,858,018,561 |
| 2025/11/24 | 5.090 | 5.495 | 5.000 | 5.350 | 897,826,362 | 4,698,998,722 |
| 2025/11/17 | 5.720 | 5.840 | 4.912 | 4.954 | 1,380,796,600 | 7,396,236,987 |
| 2025/11/10 | 5.910 | 6.230 | 5.760 | 5.800 | 876,242,300 | 5,191,735,627 |
| 2025/11/03 | 6.090 | 6.130 | 5.500 | 5.850 | 1,027,949,749 | 6,057,193,895 |
| 2025/10/27 | 6.600 | 6.640 | 6.030 | 6.045 | 1,080,332,793 | 6,837,156,163 |
| 2025/10/20 | 6.200 | 6.475 | 5.865 | 6.360 | 1,250,510,212 | 7,784,426,069 |
| 2025/10/13 | 6.560 | 6.730 | 5.700 | 5.735 | 1,924,752,196 | 11,897,374,511 |
| 2025/10/06 | 7.690 | 7.690 | 6.825 | 6.845 | 896,175,853 | 6,508,477,132 |
| 2025/09/29 | 6.830 | 7.925 | 6.830 | 7.690 | 713,787,168 | 5,224,029,835 |
| 2025/09/22 | 6.975 | 7.320 | 6.570 | 6.740 | 1,029,249,235 | 7,103,106,283 |
| 2025/09/15 | 6.335 | 7.390 | 6.330 | 6.995 | 1,294,370,681 | 8,753,181,730 |
| 2025/09/08 | 5.745 | 6.470 | 5.710 | 6.350 | 1,110,346,179 | 6,738,413,373 |
| 2025/09/01 | 5.985 | 6.050 | 5.495 | 5.730 | 1,109,078,093 | 6,449,289,110 |
| 2025/08/25 | 5.870 | 6.135 | 5.535 | 5.750 | 1,290,523,382 | 7,514,072,391 |
| 2025/08/18 | 5.555 | 5.760 | 5.350 | 5.680 | 913,380,731 | 5,102,373,108 |
| 2025/08/11 | 5.370 | 5.750 | 5.235 | 5.505 | 875,054,538 | 4,782,173,050 |
| 2025/08/04 | 5.190 | 5.570 | 5.150 | 5.350 | 714,423,311 | 3,797,159,897 |
| 2025/07/28 | 5.860 | 5.880 | 5.230 | 5.230 | 1,065,555,565 | 5,913,833,385 |
| 2025/07/21 | 5.680 | 6.090 | 5.550 | 5.800 | 1,133,125,581 | 6,549,465,858 |
| 2025/07/14 | 4.986 | 5.580 | 4.952 | 5.555 | 1,219,511,502 | 6,424,691,470 |
| 2025/07/07 | 4.880 | 5.155 | 4.834 | 4.996 | 809,106,684 | 4,018,226,069 |
| 2025/06/30 | 5.195 | 5.260 | 4.788 | 4.936 | 685,036,721 | 3,455,838,998 |
| 2025/06/23 | 4.690 | 5.290 | 4.644 | 5.165 | 1,105,597,686 | 5,469,668,152 |
| 2025/06/16 | 4.958 | 5.195 | 4.688 | 4.752 | 853,249,746 | 4,179,430,568 |
| 2025/06/09 | 5.175 | 5.500 | 4.924 | 4.986 | 1,125,971,260 | 5,794,529,596 |
| 2025/06/02 | 4.738 | 5.170 | 4.556 | 5.050 | 1,173,424,840 | 5,724,553,081 |
| 2025/05/26 | 4.990 | 5.160 | 4.746 | 4.870 | 1,215,827,662 | 6,008,012,391 |
| 2025/05/19 | 4.990 | 5.280 | 4.870 | 5.015 | 919,577,225 | 4,633,519,742 |
| 2025/05/12 | 5.175 | 5.560 | 5.010 | 5.095 | 1,702,047,651 | 8,867,668,261 |
| 2025/05/06 | 5.060 | 5.380 | 4.810 | 4.928 | 1,275,286,409 | 6,433,182,290 |
| 2025/04/28 | 4.640 | 5.120 | 4.538 | 5.080 | 1,018,106,498 | 4,932,216,929 |
| 2025/04/22 | 4.380 | 4.782 | 4.256 | 4.582 | 1,566,573,139 | 7,049,579,125 |
| 2025/04/14 | 4.750 | 4.800 | 4.154 | 4.408 | 1,820,837,224 | 8,244,750,950 |
| 2025/04/07 | 4.768 | 4.768 | 3.402 | 4.464 | 6,176,780,682 | 26,872,084,357 |
| 2025/03/31 | 5.800 | 5.980 | 5.400 | 5.520 | 1,324,629,586 | 7,517,272,900 |
| 2025/03/24 | 6.355 | 6.565 | 5.840 | 5.935 | 1,494,655,099 | 9,227,626,917 |
| 2025/03/17 | 7.015 | 7.390 | 6.225 | 6.255 | 1,466,364,288 | 9,855,800,970 |
| 2025/03/10 | 7.225 | 7.385 | 6.350 | 6.890 | 1,792,405,581 | 12,479,623,857 |
| 2025/03/03 | 6.350 | 7.675 | 5.750 | 7.250 | 1,788,870,286 | 12,086,054,869 |
| 2025/02/24 | 6.880 | 7.470 | 6.085 | 6.185 | 1,948,093,939 | 12,964,565,164 |
| 2025/02/17 | 6.350 | 6.965 | 5.950 | 6.940 | 2,106,100,375 | 13,797,590,081 |
| 2025/02/10 | 5.560 | 6.245 | 5.420 | 6.245 | 1,977,646,694 | 11,603,841,977 |
| 2025/02/03 | 4.488 | 5.585 | 4.308 | 5.455 | 1,616,716,963 | 8,017,299,419 |
| 2025/01/27 | 4.560 | 4.670 | 4.506 | 4.618 | 400,839,148 | 1,839,250,430 |
| 2025/01/20 | 4.300 | 4.646 | 4.186 | 4.484 | 1,766,617,460 | 7,780,183,293 |
| 2025/01/13 | 3.746 | 4.206 | 3.636 | 4.168 | 1,365,908,121 | 5,380,312,088 |
| 2025/01/06 | 4.098 | 4.150 | 3.786 | 3.800 | 1,052,558,566 | 4,166,553,083 |
| 2024/12/30 | 4.330 | 4.366 | 3.944 | 4.044 | 779,481,122 | 3,251,215,759 |
| 2024/12/23 | 4.222 | 4.406 | 4.156 | 4.330 | 511,422,673 | 2,188,121,906 |
| 2024/12/16 | 4.226 | 4.296 | 4.022 | 4.170 | 959,724,129 | 4,010,207,273 |
| 2024/12/09 | 4.180 | 5.000 | 4.154 | 4.222 | 2,090,794,833 | 9,176,498,522 |
| 2024/12/02 | 4.042 | 4.256 | 4.016 | 4.234 | 1,199,165,322 | 4,960,946,937 |
| 2024/11/25 | 3.900 | 4.188 | 3.756 | 4.042 | 1,333,030,623 | 5,294,131,119 |
| 2024/11/18 | 4.100 | 4.222 | 3.828 | 3.842 | 1,100,919,055 | 4,401,474,381 |
| 2024/11/11 | 4.406 | 4.734 | 3.952 | 4.012 | 1,930,568,491 | 8,255,110,867 |
| 2024/11/04 | 4.422 | 5.050 | 4.388 | 4.700 | 2,180,242,406 | 10,116,324,763 |
| 2024/10/28 | 4.532 | 4.810 | 4.320 | 4.360 | 1,561,880,389 | 7,037,052,092 |
| 2024/10/21 | 4.660 | 4.764 | 4.374 | 4.482 | 1,666,536,024 | 7,616,069,629 |
| 2024/10/14 | 4.888 | 4.938 | 4.100 | 4.644 | 2,997,106,893 | 13,914,068,750 |
| 2024/10/07 | 6.475 | 6.805 | 4.494 | 4.962 | 4,530,093,791 | 25,749,053,108 |
| 2024/09/30 | 5.015 | 6.310 | 4.764 | 6.260 | 3,836,482,355 | 21,435,386,037 |
| 2024/09/23 | 3.200 | 4.708 | 3.190 | 4.606 | 3,120,848,078 | 12,252,449,554 |
| 2024/09/16 | 2.810 | 3.288 | 2.754 | 3.200 | 1,125,704,600 | 3,391,747,959 |
| 2024/09/09 | 2.808 | 2.928 | 2.730 | 2.842 | 1,054,826,980 | 2,981,995,872 |
| 2024/09/02 | 2.978 | 2.978 | 2.792 | 2.864 | 843,350,713 | 2,448,247,119 |
| 2024/08/26 | 2.910 | 3.086 | 2.686 | 2.996 | 1,326,866,440 | 3,873,786,571 |
| 2024/08/19 | 2.918 | 3.018 | 2.718 | 2.856 | 1,090,768,004 | 3,138,684,931 |
| 2024/08/12 | 2.828 | 2.864 | 2.672 | 2.840 | 943,637,400 | 2,643,128,357 |
| 2024/08/05 | 2.650 | 2.894 | 2.560 | 2.814 | 1,421,904,835 | 3,881,089,247 |
| 2024/07/29 | 2.910 | 2.998 | 2.696 | 2.740 | 1,214,552,945 | 3,444,472,152 |
| 2024/07/22 | 3.060 | 3.186 | 2.792 | 2.842 | 1,160,762,747 | 3,447,465,358 |
| 2024/07/15 | 3.396 | 3.396 | 3.000 | 3.020 | 1,138,110,184 | 3,645,366,919 |